12,706$
-3,74%
Echtzeit-Aktienkurs Bloomin' Brands
Bid:
Ask:
Aktienkurse zur Bloomin' Brands Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 13,31 | 13,31 | 12,58 | 12,67 | -4,02% | 1.939.423,00 |
| 15.11.2024 | 13,58 | 13,68 | 13,07 | 13,20 | -1,71% | 2.202.494,00 |
| 14.11.2024 | 13,58 | 13,90 | 13,36 | 13,43 | -0,89% | 1.419.737,00 |
| 13.11.2024 | 13,34 | 13,81 | 13,11 | 13,55 | 1,50% | 2.443.127,00 |
| 12.11.2024 | 13,71 | 13,80 | 13,24 | 13,35 | -2,91% | 4.175.813,00 |
| 11.11.2024 | 15,01 | 15,15 | 13,63 | 13,75 | -9,24% | 4.376.434,00 |
| 08.11.2024 | 15,00 | 16,18 | 14,72 | 15,15 | -9,71% | 5.143.239,00 |
| 07.11.2024 | 16,96 | 17,18 | 16,72 | 16,78 | -1,00% | 2.295.839,00 |
| 06.11.2024 | 16,37 | 17,57 | 16,36 | 16,95 | 7,76% | 3.997.909,00 |
| 05.11.2024 | 15,31 | 15,93 | 15,31 | 15,73 | 1,68% | 2.354.922,00 |
| 04.11.2024 | 16,28 | 16,38 | 15,30 | 15,47 | -4,80% | 1.370.402,00 |
| 01.11.2024 | 16,77 | 16,81 | 16,20 | 16,25 | -2,05% | 1.639.924,00 |
| 31.10.2024 | 17,17 | 17,37 | 16,49 | 16,59 | -2,53% | 1.527.495,00 |
| 30.10.2024 | 16,89 | 17,26 | 16,74 | 17,02 | 1,86% | 1.321.627,00 |
| 29.10.2024 | 16,57 | 16,94 | 16,51 | 16,71 | 0,00% | 998.605,00 |
| 28.10.2024 | 16,20 | 16,78 | 16,13 | 16,71 | 4,70% | 1.125.548,00 |
| 25.10.2024 | 16,18 | 16,37 | 15,89 | 15,96 | -0,31% | 999.652,00 |
| 24.10.2024 | 16,04 | 16,04 | 15,62 | 16,01 | 0,44% | 1.048.172,00 |
| 23.10.2024 | 15,82 | 16,14 | 15,73 | 15,94 | -0,31% | 895.420,00 |
| 22.10.2024 | 16,42 | 16,46 | 15,84 | 15,99 | -2,80% | 933.554,00 |
| 21.10.2024 | 17,01 | 17,02 | 16,34 | 16,45 | -3,46% | 1.428.681,00 |
| 18.10.2024 | 16,90 | 17,12 | 16,71 | 17,04 | 1,19% | 949.709,00 |
| 17.10.2024 | 16,37 | 16,96 | 16,24 | 16,84 | 3,19% | 1.922.822,00 |
| 16.10.2024 | 15,92 | 16,56 | 15,90 | 16,32 | 3,42% | 2.910.519,00 |
| 15.10.2024 | 15,32 | 16,18 | 15,32 | 15,78 | 2,14% | 1.070.124,00 |
| 14.10.2024 | 15,81 | 15,83 | 15,40 | 15,45 | -2,71% | 966.669,00 |
| 11.10.2024 | 15,45 | 15,91 | 15,29 | 15,88 | 2,39% | 995.526,00 |
| 10.10.2024 | 15,40 | 15,59 | 15,14 | 15,51 | -0,06% | 1.059.310,00 |
| 09.10.2024 | 15,37 | 15,68 | 15,30 | 15,52 | 0,65% | 1.184.494,00 |
| 08.10.2024 | 15,65 | 15,73 | 15,22 | 15,42 | -1,53% | 1.234.422,00 |
| 07.10.2024 | 16,45 | 16,45 | 15,28 | 15,66 | -5,21% | 1.417.643,00 |
| 04.10.2024 | 16,30 | 16,58 | 16,09 | 16,52 | 3,54% | 789.292,00 |
| 03.10.2024 | 16,00 | 16,10 | 15,86 | 15,96 | -1,45% | 644.308,00 |
| 02.10.2024 | 16,33 | 16,40 | 16,09 | 16,19 | -1,91% | 845.371,00 |
| 01.10.2024 | 16,46 | 16,90 | 16,44 | 16,51 | -0,03% | 1.112.910,00 |
| 30.09.2024 | 16,66 | 16,95 | 16,36 | 16,51 | -1,73% | 1.127.131,00 |
| 27.09.2024 | 17,17 | 17,27 | 16,67 | 16,80 | -0,80% | 1.000.809,00 |
| 26.09.2024 | 16,82 | 17,28 | 16,71 | 16,94 | 2,39% | 1.033.692,00 |
| 25.09.2024 | 16,66 | 16,78 | 16,36 | 16,54 | -0,54% | 1.252.953,00 |
| 24.09.2024 | 16,78 | 17,27 | 16,62 | 16,63 | -0,78% | 897.933,00 |
| 23.09.2024 | 16,81 | 16,99 | 16,55 | 16,76 | 0,42% | 983.158,00 |
| 20.09.2024 | 17,08 | 17,11 | 16,49 | 16,69 | -3,08% | 4.748.699,00 |
| 19.09.2024 | 17,22 | 17,68 | 16,95 | 17,22 | 2,87% | 1.289.727,00 |
| 18.09.2024 | 17,57 | 17,59 | 16,68 | 16,74 | -4,56% | 1.393.593,00 |
| 17.09.2024 | 17,32 | 17,79 | 17,23 | 17,54 | 2,57% | 1.259.947,00 |
| 16.09.2024 | 16,91 | 17,47 | 16,75 | 17,10 | 2,15% | 1.632.659,00 |
| 13.09.2024 | 16,13 | 16,79 | 16,04 | 16,74 | 5,05% | 978.696,00 |
| 12.09.2024 | 16,19 | 16,26 | 15,68 | 15,94 | -0,90% | 978.331,00 |
| 11.09.2024 | 16,45 | 16,46 | 15,48 | 16,08 | -2,31% | 1.416.702,00 |
| 10.09.2024 | 16,33 | 16,57 | 16,08 | 16,46 | 0,43% | 1.152.409,00 |
| 09.09.2024 | 16,78 | 16,90 | 16,18 | 16,39 | -2,67% | 1.785.814,00 |
| 06.09.2024 | 17,00 | 17,19 | 16,73 | 16,84 | -0,65% | 1.049.828,00 |
| 05.09.2024 | 17,48 | 17,48 | 16,87 | 16,95 | -2,08% | 1.094.979,00 |
| 04.09.2024 | 17,20 | 17,63 | 17,00 | 17,31 | 0,41% | 918.619,00 |
| 03.09.2024 | 17,25 | 17,64 | 16,90 | 17,24 | -1,49% | 1.304.863,00 |
| 30.08.2024 | 17,56 | 17,63 | 17,28 | 17,50 | -0,40% | 1.249.879,00 |
| 29.08.2024 | 17,38 | 17,89 | 17,21 | 17,57 | 1,44% | 1.095.224,00 |
| 28.08.2024 | 17,32 | 17,65 | 17,22 | 17,32 | -0,63% | 777.640,00 |
| 27.08.2024 | 17,75 | 17,83 | 17,22 | 17,43 | -1,64% | 1.314.491,00 |
| 26.08.2024 | 18,16 | 18,33 | 17,33 | 17,72 | -2,53% | 1.944.469,00 |
| 23.08.2024 | 18,04 | 18,72 | 17,92 | 18,18 | 0,94% | 1.255.676,00 |
| 22.08.2024 | 18,07 | 18,39 | 17,80 | 18,01 | -0,44% | 1.158.379,00 |
| 21.08.2024 | 17,58 | 18,21 | 17,51 | 18,09 | 3,19% | 1.531.590,00 |
| 20.08.2024 | 17,44 | 17,72 | 17,26 | 17,53 | -2,23% | 1.263.348,00 |
| 19.08.2024 | 17,20 | 18,14 | 17,12 | 17,93 | 3,82% | 1.947.721,00 |
| 16.08.2024 | 17,18 | 17,53 | 17,03 | 17,27 | 0,06% | 1.079.544,00 |
| 15.08.2024 | 16,94 | 17,67 | 16,94 | 17,26 | 3,85% | 1.707.231,00 |
| 14.08.2024 | 16,45 | 16,77 | 16,33 | 16,62 | 1,96% | 1.652.971,00 |
| 13.08.2024 | 15,43 | 16,40 | 15,20 | 16,30 | 5,98% | 2.201.465,00 |
| 12.08.2024 | 15,66 | 15,82 | 15,32 | 15,38 | -1,60% | 2.108.454,00 |
| 09.08.2024 | 16,04 | 16,29 | 15,44 | 15,63 | -2,13% | 1.774.694,00 |
| 08.08.2024 | 16,80 | 17,04 | 15,94 | 15,97 | -5,78% | 2.246.702,00 |
| 07.08.2024 | 16,99 | 17,48 | 16,91 | 16,95 | -0,18% | 1.608.565,00 |
| 06.08.2024 | 18,29 | 18,67 | 16,45 | 16,98 | -7,16% | 3.110.272,00 |
| 05.08.2024 | 18,97 | 18,97 | 18,16 | 18,29 | -6,78% | 2.286.616,00 |
| 02.08.2024 | 19,49 | 19,87 | 18,97 | 19,62 | -2,14% | 1.487.443,00 |
| 01.08.2024 | 20,83 | 20,93 | 19,75 | 20,05 | -3,74% | 2.155.502,00 |
| 31.07.2024 | 20,76 | 21,45 | 20,62 | 20,83 | 0,58% | 1.640.730,00 |
| 30.07.2024 | 20,15 | 20,99 | 20,15 | 20,71 | 2,78% | 1.889.784,00 |
| 29.07.2024 | 19,96 | 20,23 | 19,76 | 20,15 | 1,10% | 1.220.365,00 |
| 26.07.2024 | 19,66 | 19,97 | 19,53 | 19,93 | 2,26% | 1.576.996,00 |
| 25.07.2024 | 18,99 | 19,70 | 18,81 | 19,49 | 3,45% | 1.735.191,00 |
| 24.07.2024 | 19,39 | 19,39 | 18,47 | 18,84 | -3,29% | 1.945.242,00 |
| 23.07.2024 | 19,82 | 20,11 | 19,25 | 19,48 | -2,26% | 1.878.615,00 |
| 22.07.2024 | 19,71 | 19,99 | 19,23 | 19,93 | 1,17% | 1.790.896,00 |
| 19.07.2024 | 19,26 | 19,70 | 19,01 | 19,70 | 2,34% | 1.747.621,00 |
| 18.07.2024 | 19,06 | 19,61 | 19,01 | 19,25 | -0,36% | 1.900.238,00 |
| 17.07.2024 | 18,43 | 19,38 | 18,43 | 19,32 | 3,98% | 2.097.300,00 |
| 16.07.2024 | 17,72 | 18,58 | 17,48 | 18,58 | 5,39% | 2.153.255,00 |
| 15.07.2024 | 18,04 | 18,18 | 17,55 | 17,63 | -1,62% | 2.105.008,00 |
| 12.07.2024 | 17,68 | 17,98 | 17,41 | 17,92 | 2,49% | 1.505.258,00 |
| 11.07.2024 | 16,58 | 17,54 | 16,53 | 17,49 | 7,07% | 2.166.155,00 |
| 10.07.2024 | 16,50 | 16,68 | 16,20 | 16,33 | -0,73% | 2.090.022,00 |
| 09.07.2024 | 17,69 | 17,70 | 16,44 | 16,45 | -7,38% | 3.277.508,00 |
| 08.07.2024 | 18,74 | 18,85 | 17,72 | 17,76 | -4,62% | 2.012.262,00 |
| 05.07.2024 | 19,25 | 19,25 | 18,60 | 18,62 | -2,97% | 1.278.137,00 |
| 03.07.2024 | 19,07 | 19,50 | 19,00 | 19,19 | 0,89% | 889.965,00 |
| 02.07.2024 | 19,35 | 19,57 | 19,01 | 19,02 | -1,50% | 1.506.858,00 |
| 01.07.2024 | 19,34 | 19,52 | 18,79 | 19,31 | 0,42% | 2.162.741,00 |
| 28.06.2024 | 18,92 | 19,24 | 18,77 | 19,23 | 2,51% | 3.301.725,00 |